시장 데이터를 불러오는 중
전체 종목
Northern Technologies International Corporation - Common Stock 과거 주가
Northern Technologies International Corporation - Common Stock · NTIC · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Technologies International Corporation - Common Stock · NTIC · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,217 | ₩10,351 | ₩10,217 | ₩10,271 | +0.52% | 4.2천 |
| 2026.10.08 | ₩10,217 | ₩10,271 | ₩10,217 | ₩10,230 | +0.13% | 1.7천 |
| 2026.10.07 | ₩10,391 | ₩10,417 | ₩10,217 | ₩10,217 | -1.67% | 5.4천 |
| 2026.10.06 | ₩10,297 | ₩10,431 | ₩10,297 | ₩10,431 | +1.30% | 4.5천 |
| 2026.10.05 | ₩10,417 | ₩10,417 | ₩10,284 | ₩10,284 | -1.28% | 4.6천 |
| 2026.10.02 | ₩10,417 | ₩10,551 | ₩10,284 | ₩10,284 | -1.28% | 4천 |
| 2026.10.01 | ₩10,404 | ₩10,404 | ₩10,297 | ₩10,297 | -1.03% | 5.1천 |
| 2026.09.30 | ₩10,524 | ₩10,524 | ₩10,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,391 |
| -1.27% |
| 3.9천 |
| 2026.09.29 | ₩10,417 | ₩10,484 | ₩10,391 | ₩10,417 | 0.00% | 4.2천 |
|---|
| 2026.09.28 | ₩10,417 | ₩10,471 | ₩10,417 | ₩10,417 | 0.00% | 1.1천 |
|---|
| 2026.09.25 | ₩10,444 | ₩10,471 | ₩10,417 | ₩10,417 | -0.26% | 4천 |
|---|
| 2026.09.24 | ₩10,484 | ₩10,538 | ₩10,484 | ₩10,484 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩10,511 | ₩10,511 | ₩10,484 | ₩10,498 | -0.13% | 2.1천 |
|---|
| 2026.09.22 | ₩10,564 | ₩10,618 | ₩10,551 | ₩10,618 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩10,284 | ₩10,538 | ₩10,284 | ₩10,538 | +2.47% | 1.8만 |
|---|
| 2026.09.18 | ₩10,417 | ₩10,417 | ₩10,057 | ₩10,084 | -3.21% | 2만 |
|---|
| 2026.09.17 | ₩10,417 | ₩10,564 | ₩10,417 | ₩10,564 | +1.41% | 1.2천 |
|---|
| 2026.09.16 | ₩10,631 | ₩10,725 | ₩10,284 | ₩10,311 | -3.02% | 6천 |
|---|
| 2026.09.15 | ₩10,711 | ₩10,711 | ₩10,631 | ₩10,631 | -0.75% | 1.2천 |
|---|
| 2026.09.14 | ₩10,791 | ₩10,791 | ₩10,685 | ₩10,751 | -0.37% | 2.2천 |
|---|
| 2026.09.11 | ₩10,498 | ₩10,898 | ₩10,217 | ₩10,845 | +3.31% | 11.3만 |
|---|
| 2026.09.10 | ₩10,137 | ₩10,551 | ₩10,137 | ₩10,551 | +4.08% | 3.4천 |
|---|
| 2026.09.09 | ₩10,484 | ₩10,618 | ₩10,137 | ₩10,137 | -3.31% | 1.8만 |
|---|
| 2026.09.08 | ₩10,644 | ₩10,644 | ₩10,551 | ₩10,551 | -0.88% | 2.8천 |
|---|
| 2026.09.04 | ₩10,671 | ₩10,671 | ₩10,671 | ₩10,671 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩10,765 | ₩10,765 | ₩10,498 | ₩10,725 | -0.37% | 4.3천 |
|---|
| 2026.09.02 | ₩10,725 | ₩10,725 | ₩10,551 | ₩10,551 | -1.62% | 6.2천 |
|---|
| 2026.09.01 | ₩10,898 | ₩10,898 | ₩10,685 | ₩10,685 | -1.96% | 2.4천 |
|---|
| 2026.08.31 | ₩10,685 | ₩10,818 | ₩10,685 | ₩10,698 | +0.13% | 1천 |
|---|
| 2026.08.28 | ₩10,778 | ₩10,858 | ₩10,551 | ₩10,858 | +0.74% | 2.2만 |
|---|
| 2026.08.27 | ₩10,831 | ₩10,831 | ₩10,778 | ₩10,778 | -0.49% | 2.1만 |
|---|
| 2026.08.26 | ₩10,791 | ₩10,831 | ₩10,791 | ₩10,831 | +0.37% | 1.7천 |
|---|
| 2026.08.25 | ₩10,751 | ₩10,872 | ₩10,751 | ₩10,751 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩10,725 | ₩10,845 | ₩10,725 | ₩10,765 | +0.37% | 2.5천 |
|---|
| 2026.08.21 | ₩10,872 | ₩10,872 | ₩10,685 | ₩10,805 | -0.61% | 8.6천 |
|---|
| 2026.08.20 | ₩10,751 | ₩10,872 | ₩10,751 | ₩10,872 | +1.12% | 1.8천 |
|---|
| 2026.08.19 | ₩10,751 | ₩10,751 | ₩10,751 | ₩10,751 | 0.00% | 2.2천 |
|---|
| 2026.08.18 | ₩10,778 | ₩10,872 | ₩10,751 | ₩10,751 | -0.25% | 1.9천 |
|---|
| 2026.08.17 | ₩10,685 | ₩10,872 | ₩10,671 | ₩10,751 | +0.63% | 2.3천 |
|---|
| 2026.08.14 | ₩10,872 | ₩10,872 | ₩10,671 | ₩10,671 | -1.84% | 2천 |
|---|
| 2026.08.13 | ₩10,858 | ₩10,858 | ₩10,711 | ₩10,791 | -0.62% | 1.6천 |
|---|
| 2026.08.12 | ₩10,711 | ₩10,805 | ₩10,711 | ₩10,805 | +0.87% | 500 |
|---|
| 2026.08.11 | ₩11,673 | ₩11,673 | ₩10,711 | ₩10,711 | -8.24% | 9.5천 |
|---|
| 2026.08.10 | ₩10,938 | ₩10,938 | ₩10,698 | ₩10,831 | -0.98% | 6.9천 |
|---|
| 2026.08.07 | ₩11,232 | ₩11,245 | ₩11,232 | ₩11,245 | +0.12% | 800 |
|---|
| 2026.08.06 | ₩11,179 | ₩11,179 | ₩10,685 | ₩10,938 | -2.15% | 5.9천 |
|---|
| 2026.08.05 | ₩11,326 | ₩11,326 | ₩11,326 | ₩11,326 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩11,245 | ₩11,486 | ₩11,165 | ₩11,366 | +1.07% | 1.1만 |
|---|
| 2026.08.03 | ₩10,805 | ₩11,232 | ₩10,671 | ₩11,232 | +3.96% | 5.7천 |
|---|
| 2026.07.31 | ₩10,805 | ₩10,912 | ₩10,711 | ₩10,711 | -0.87% | 800 |
|---|
| 2026.07.30 | ₩10,725 | ₩10,751 | ₩10,551 | ₩10,658 | -0.62% | 3.4만 |
|---|
| 2026.07.29 | ₩10,858 | ₩10,925 | ₩10,644 | ₩10,644 | -1.97% | 8.4천 |
|---|
| 2026.07.28 | ₩10,685 | ₩10,938 | ₩10,685 | ₩10,751 | +0.63% | 6.5천 |
|---|
| 2026.07.27 | ₩10,698 | ₩10,725 | ₩10,698 | ₩10,725 | +0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩10,685 | ₩10,938 | ₩10,658 | ₩10,738 | +0.50% | 1.3만 |
|---|
| 2026.07.23 | ₩10,698 | ₩10,818 | ₩10,685 | ₩10,685 | -0.12% | 2.5천 |
|---|
| 2026.07.22 | ₩10,685 | ₩10,791 | ₩10,685 | ₩10,791 | +1.00% | 5.8천 |
|---|
| 2026.07.21 | ₩10,685 | ₩10,938 | ₩10,685 | ₩10,698 | +0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩10,872 | ₩10,872 | ₩10,685 | ₩10,685 | -1.72% | 2.4만 |
|---|
| 2026.07.17 | ₩10,818 | ₩10,831 | ₩10,805 | ₩10,805 | -0.12% | 2.7천 |
|---|
| 2026.07.16 | ₩10,845 | ₩10,858 | ₩10,845 | ₩10,858 | +0.12% | 1.2천 |
|---|
| 2026.07.15 | ₩10,818 | ₩11,192 | ₩10,751 | ₩10,952 | +1.23% | 2.1만 |
|---|
| 2026.07.14 | ₩10,831 | ₩11,045 | ₩10,818 | ₩10,818 | -0.12% | 3.3천 |
|---|
| 2026.07.13 | ₩10,912 | ₩11,232 | ₩10,818 | ₩10,818 | -0.86% | 5천 |
|---|
| 2026.07.10 | ₩10,805 | ₩11,406 | ₩10,805 | ₩10,885 | +0.74% | 1.8만 |
|---|
| 2026.07.09 | ₩11,045 | ₩11,232 | ₩10,818 | ₩11,032 | -0.12% | 2.5만 |
|---|
| 2026.07.08 | ₩11,700 | ₩12,020 | ₩11,459 | ₩11,459 | -2.05% | 1.1만 |
|---|
| 2026.07.07 | ₩11,820 | ₩11,993 | ₩11,700 | ₩11,753 | -0.56% | 2.6천 |
|---|
| 2026.07.06 | ₩11,419 | ₩11,993 | ₩11,419 | ₩11,833 | +3.63% | 9.7천 |
|---|
| 2026.07.02 | ₩11,793 | ₩11,967 | ₩11,446 | ₩11,526 | -2.27% | 6.9천 |
|---|
| 2026.07.01 | ₩11,392 | ₩11,780 | ₩11,392 | ₩11,740 | +3.05% | 3.6천 |
|---|
| 2026.06.30 | ₩11,726 | ₩11,953 | ₩11,432 | ₩11,432 | -2.51% | 1.2만 |
|---|
| 2026.06.29 | ₩11,473 | ₩11,860 | ₩11,459 | ₩11,793 | +2.79% | 6.9천 |
|---|
| 2026.06.26 | ₩11,152 | ₩11,473 | ₩11,152 | ₩11,473 | +2.87% | 1.2만 |
|---|
| 2026.06.25 | ₩11,045 | ₩11,272 | ₩11,045 | ₩11,165 | +1.09% | 2.4천 |
|---|
| 2026.06.24 | ₩11,032 | ₩11,099 | ₩11,032 | ₩11,099 | +0.61% | 2.7천 |
|---|
| 2026.06.23 | ₩10,938 | ₩11,152 | ₩10,938 | ₩11,018 | +0.73% | 3.8천 |
|---|
| 2026.06.22 | ₩10,778 | ₩11,005 | ₩10,765 | ₩10,965 | +1.73% | 1만 |
|---|
| 2026.06.18 | ₩10,858 | ₩10,885 | ₩10,738 | ₩10,738 | -1.11% | 1.1만 |
|---|
| 2026.06.17 | ₩10,751 | ₩10,978 | ₩10,671 | ₩10,818 | +0.62% | 1.6만 |
|---|
| 2026.06.16 | ₩10,805 | ₩10,831 | ₩10,685 | ₩10,765 | -0.37% | 2.1만 |
|---|
| 2026.06.15 | ₩10,805 | ₩10,805 | ₩10,658 | ₩10,711 | -0.87% | 8천 |
|---|
| 2026.06.12 | ₩10,831 | ₩10,831 | ₩10,417 | ₩10,751 | -0.74% | 1.9만 |
|---|
| 2026.06.11 | ₩10,805 | ₩10,818 | ₩10,725 | ₩10,818 | +0.12% | 1.7천 |
|---|
| 2026.06.10 | ₩10,698 | ₩10,778 | ₩10,618 | ₩10,644 | -0.50% | 1.1만 |
|---|
| 2026.06.09 | ₩10,725 | ₩10,725 | ₩10,631 | ₩10,698 | -0.25% | 6천 |
|---|
| 2026.06.08 | ₩10,791 | ₩10,818 | ₩10,698 | ₩10,725 | -0.62% | 4.4천 |
|---|
| 2026.06.05 | ₩10,618 | ₩10,685 | ₩10,551 | ₩10,685 | +0.63% | 8.7천 |
|---|
| 2026.06.04 | ₩10,685 | ₩10,685 | ₩10,377 | ₩10,524 | -1.50% | 8만 |
|---|
| 2026.06.03 | ₩10,698 | ₩10,698 | ₩10,618 | ₩10,618 | -0.75% | 3.1천 |
|---|
| 2026.06.02 | ₩10,765 | ₩10,765 | ₩10,618 | ₩10,685 | -0.74% | 2.3천 |
|---|
| 2026.06.01 | ₩10,631 | ₩10,765 | ₩10,618 | ₩10,765 | +1.26% | 9.2천 |
|---|
| 2026.05.29 | ₩10,591 | ₩10,738 | ₩10,591 | ₩10,685 | +0.88% | 6.4천 |
|---|
| 2026.05.28 | ₩10,644 | ₩10,765 | ₩10,618 | ₩10,765 | +1.13% | 5.8천 |
|---|
| 2026.05.27 | ₩10,618 | ₩10,658 | ₩10,551 | ₩10,618 | 0.00% | 1.3만 |
|---|
| 2026.05.26 | ₩10,618 | ₩10,685 | ₩10,564 | ₩10,564 | -0.50% | 1.9만 |
|---|
| 2026.05.22 | ₩10,685 | ₩10,711 | ₩10,631 | ₩10,685 | 0.00% | 9.8천 |
|---|
| 2026.05.21 | ₩10,671 | ₩10,671 | ₩10,618 | ₩10,671 | 0.00% | 2.7천 |
|---|
| 2026.05.20 | ₩10,658 | ₩10,685 | ₩10,551 | ₩10,685 | +0.25% | 6.3천 |
|---|
| 2026.05.19 | ₩10,618 | ₩10,698 | ₩10,551 | ₩10,551 | -0.63% | 6천 |
|---|
| 2026.05.18 | ₩10,551 | ₩10,618 | ₩10,551 | ₩10,551 | 0.00% | 3.8천 |
|---|
| 2026.05.15 | ₩10,751 | ₩10,751 | ₩10,551 | ₩10,551 | -1.86% | 9.1천 |
|---|
| 2026.05.14 | ₩10,778 | ₩10,791 | ₩10,658 | ₩10,658 | -1.12% | 9.9천 |
|---|
| 2026.05.13 | ₩10,751 | ₩10,751 | ₩10,671 | ₩10,685 | -0.62% | 1.4만 |
|---|
| 2026.05.12 | ₩10,698 | ₩10,751 | ₩10,671 | ₩10,671 | -0.25% | 1.6만 |
|---|
| 2026.05.11 | ₩10,685 | ₩10,751 | ₩10,644 | ₩10,644 | -0.38% | 7.6만 |
|---|
| 2026.05.08 | ₩10,644 | ₩10,738 | ₩10,604 | ₩10,631 | -0.13% | 5.4만 |
|---|
| 2026.05.07 | ₩10,685 | ₩10,685 | ₩10,618 | ₩10,671 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩10,751 | ₩10,858 | ₩10,685 | ₩10,685 | -0.62% | 4.3만 |
|---|
| 2026.05.05 | ₩10,658 | ₩10,872 | ₩10,658 | ₩10,725 | +0.63% | 1.1만 |
|---|
| 2026.05.04 | ₩10,685 | ₩10,685 | ₩10,551 | ₩10,551 | -1.25% | 7.1천 |
|---|
| 2026.05.01 | ₩10,685 | ₩10,765 | ₩10,618 | ₩10,618 | -0.63% | 9.5천 |
|---|
| 2026.04.30 | ₩10,671 | ₩10,751 | ₩10,551 | ₩10,685 | +0.13% | 3.4만 |
|---|
| 2026.04.29 | ₩10,618 | ₩10,885 | ₩10,618 | ₩10,631 | +0.13% | 2.8천 |
|---|
| 2026.04.28 | ₩10,831 | ₩10,831 | ₩10,698 | ₩10,725 | -0.99% | 4.9천 |
|---|
| 2026.04.27 | ₩10,751 | ₩10,818 | ₩10,618 | ₩10,725 | -0.25% | 1.3만 |
|---|
| 2026.04.24 | ₩10,685 | ₩10,925 | ₩10,685 | ₩10,711 | +0.25% | 9.2천 |
|---|
| 2026.04.23 | ₩10,618 | ₩10,778 | ₩10,618 | ₩10,685 | +0.63% | 4만 |
|---|
| 2026.04.22 | ₩10,845 | ₩10,912 | ₩10,725 | ₩10,725 | -1.11% | 5.7천 |
|---|
| 2026.04.21 | ₩10,818 | ₩10,952 | ₩10,711 | ₩10,711 | -0.99% | 1.2만 |
|---|
| 2026.04.20 | ₩10,818 | ₩10,952 | ₩10,751 | ₩10,791 | -0.25% | 9.2천 |
|---|
| 2026.04.17 | ₩10,965 | ₩10,965 | ₩10,805 | ₩10,831 | -1.22% | 1.7천 |
|---|
| 2026.04.16 | ₩11,072 | ₩11,352 | ₩10,751 | ₩10,965 | -0.97% | 8.4천 |
|---|
| 2026.04.15 | ₩10,751 | ₩10,872 | ₩10,751 | ₩10,791 | +0.37% | 1.2만 |
|---|
| 2026.04.14 | ₩10,818 | ₩11,286 | ₩10,751 | ₩10,751 | -0.62% | 1.8만 |
|---|
| 2026.04.13 | ₩10,618 | ₩10,831 | ₩10,591 | ₩10,831 | +2.01% | 3.5만 |
|---|
| 2026.04.10 | ₩11,392 | ₩11,392 | ₩10,685 | ₩10,685 | -6.21% | 4천 |
|---|
| 2026.04.09 | ₩10,738 | ₩11,072 | ₩10,644 | ₩10,698 | -0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩10,952 | ₩11,112 | ₩10,644 | ₩10,685 | -2.44% | 3.1만 |
|---|
| 2026.04.07 | ₩11,018 | ₩11,018 | ₩10,818 | ₩10,818 | -1.82% | 1.9천 |
|---|
| 2026.04.06 | ₩11,112 | ₩11,112 | ₩10,818 | ₩10,818 | -2.64% | 2.2천 |
|---|
| 2026.04.02 | ₩10,738 | ₩10,885 | ₩10,538 | ₩10,578 | -1.49% | 1.1만 |
|---|
| 2026.04.01 | ₩11,099 | ₩11,099 | ₩10,698 | ₩10,818 | -2.53% | 4.7천 |
|---|
| 2026.03.31 | ₩11,499 | ₩11,766 | ₩11,005 | ₩11,005 | -4.30% | 1.7만 |
|---|
| 2026.03.30 | ₩11,873 | ₩11,873 | ₩11,045 | ₩11,125 | -6.30% | 8천 |
|---|
| 2026.03.27 | ₩11,219 | ₩11,219 | ₩11,018 | ₩11,032 | -1.67% | 4.9천 |
|---|
| 2026.03.26 | ₩11,459 | ₩11,459 | ₩11,219 | ₩11,219 | -2.10% | 3.8천 |
|---|
| 2026.03.25 | ₩11,312 | ₩11,499 | ₩11,312 | ₩11,312 | 0.00% | 4.5천 |
|---|
| 2026.03.24 | ₩11,579 | ₩12,020 | ₩11,486 | ₩11,486 | -0.81% | 1.3만 |
|---|
| 2026.03.23 | ₩11,219 | ₩11,473 | ₩11,219 | ₩11,219 | 0.00% | 4.4천 |
|---|
| 2026.03.20 | ₩11,219 | ₩11,299 | ₩11,219 | ₩11,299 | +0.71% | 1.2만 |
|---|
| 2026.03.19 | ₩11,432 | ₩11,806 | ₩11,219 | ₩11,366 | -0.58% | 9.6천 |
|---|
| 2026.03.18 | ₩11,179 | ₩11,179 | ₩11,005 | ₩11,005 | -1.55% | 3.3천 |
|---|
| 2026.03.17 | ₩11,165 | ₩11,459 | ₩11,005 | ₩11,005 | -1.44% | 3.7천 |
|---|
| 2026.03.16 | ₩11,646 | ₩11,646 | ₩11,005 | ₩11,018 | -5.39% | 3.1천 |
|---|
| 2026.03.13 | ₩11,446 | ₩11,593 | ₩11,339 | ₩11,593 | +1.28% | 2.8천 |
|---|
| 2026.03.12 | ₩11,299 | ₩11,352 | ₩11,219 | ₩11,219 | -0.71% | 4.3천 |
|---|
| 2026.03.11 | ₩11,459 | ₩11,459 | ₩11,219 | ₩11,259 | -1.75% | 4.8천 |
|---|
| 2026.03.10 | ₩11,726 | ₩11,740 | ₩11,446 | ₩11,566 | -1.37% | 5.8천 |
|---|
| 2026.03.09 | ₩11,432 | ₩11,873 | ₩11,432 | ₩11,700 | +2.34% | 5천 |
|---|
| 2026.03.06 | ₩11,593 | ₩11,633 | ₩11,419 | ₩11,526 | -0.58% | 2.5천 |
|---|
| 2026.03.05 | ₩11,633 | ₩11,793 | ₩11,553 | ₩11,553 | -0.69% | 5.3천 |
|---|
| 2026.03.04 | ₩12,020 | ₩12,020 | ₩11,726 | ₩11,726 | -2.44% | 1.4천 |
|---|
| 2026.03.03 | ₩11,660 | ₩12,020 | ₩11,633 | ₩11,887 | +1.95% | 6.5천 |
|---|
| 2026.03.02 | ₩11,686 | ₩12,247 | ₩11,686 | ₩12,047 | +3.09% | 3.2천 |
|---|
| 2026.02.27 | ₩11,593 | ₩12,261 | ₩11,486 | ₩11,887 | +2.53% | 1.2만 |
|---|
| 2026.02.26 | ₩11,873 | ₩12,074 | ₩11,499 | ₩11,847 | -0.22% | 6.2천 |
|---|
| 2026.02.25 | ₩11,686 | ₩11,766 | ₩11,473 | ₩11,700 | +0.11% | 9.6천 |
|---|
| 2026.02.24 | ₩11,900 | ₩11,900 | ₩11,686 | ₩11,686 | -1.80% | 1.8천 |
|---|
| 2026.02.23 | ₩12,100 | ₩12,154 | ₩12,087 | ₩12,087 | -0.11% | 1.7천 |
|---|
| 2026.02.20 | ₩12,301 | ₩12,314 | ₩11,793 | ₩12,154 | -1.19% | 1.7천 |
|---|
| 2026.02.19 | ₩12,274 | ₩12,314 | ₩12,274 | ₩12,314 | +0.33% | 2.5천 |
|---|
| 2026.02.18 | ₩12,367 | ₩12,367 | ₩11,833 | ₩12,007 | -2.92% | 3.3천 |
|---|
| 2026.02.17 | ₩12,180 | ₩12,701 | ₩12,180 | ₩12,354 | +1.43% | 4.5천 |
|---|
| 2026.02.13 | ₩11,980 | ₩12,087 | ₩11,553 | ₩12,060 | +0.67% | 9.6천 |
|---|
| 2026.02.12 | ₩11,553 | ₩11,847 | ₩11,366 | ₩11,847 | +2.54% | 5.3천 |
|---|
| 2026.02.11 | ₩11,486 | ₩11,606 | ₩11,432 | ₩11,432 | -0.47% | 2.7천 |
|---|
| 2026.02.10 | ₩11,726 | ₩11,726 | ₩11,473 | ₩11,473 | -2.16% | 3천 |
|---|
| 2026.02.09 | ₩12,060 | ₩12,060 | ₩11,686 | ₩11,686 | -3.10% | 2천 |
|---|
| 2026.02.06 | ₩12,074 | ₩12,608 | ₩12,020 | ₩12,140 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩11,806 | ₩12,234 | ₩11,793 | ₩11,793 | -0.11% | 1.8천 |
|---|
| 2026.02.04 | ₩11,980 | ₩12,140 | ₩11,526 | ₩11,913 | -0.56% | 2.4천 |
|---|
| 2026.02.03 | ₩12,020 | ₩12,501 | ₩12,020 | ₩12,047 | +0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩12,047 | ₩12,220 | ₩11,753 | ₩11,753 | -2.44% | 5천 |
|---|
| 2026.01.30 | ₩12,060 | ₩12,234 | ₩12,060 | ₩12,100 | +0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩12,020 | ₩12,194 | ₩11,806 | ₩12,140 | +1.00% | 5.8천 |
|---|
| 2026.01.28 | ₩12,501 | ₩12,501 | ₩11,940 | ₩12,033 | -3.74% | 4.7천 |
|---|
| 2026.01.27 | ₩12,140 | ₩12,327 | ₩12,007 | ₩12,167 | +0.22% | 6.2천 |
|---|
| 2026.01.26 | ₩12,661 | ₩12,848 | ₩12,207 | ₩12,287 | -2.95% | 5.1천 |
|---|
| 2026.01.23 | ₩13,169 | ₩13,316 | ₩12,461 | ₩12,795 | -2.84% | 1.2만 |
|---|
| 2026.01.22 | ₩12,207 | ₩13,209 | ₩12,167 | ₩13,209 | +8.21% | 1.4만 |
|---|
| 2026.01.21 | ₩12,033 | ₩12,274 | ₩12,033 | ₩12,114 | +0.67% | 3.4천 |
|---|
| 2026.01.20 | ₩12,448 | ₩12,621 | ₩11,967 | ₩12,100 | -2.79% | 1.3만 |
|---|
| 2026.01.16 | ₩12,715 | ₩12,715 | ₩12,461 | ₩12,474 | -1.89% | 3.6천 |
|---|
| 2026.01.15 | ₩12,621 | ₩13,396 | ₩12,514 | ₩12,781 | +1.27% | 2.5만 |
|---|
| 2026.01.14 | ₩12,875 | ₩12,902 | ₩12,287 | ₩12,768 | -0.83% | 2.9만 |
|---|
| 2026.01.13 | ₩12,327 | ₩12,528 | ₩11,900 | ₩11,967 | -2.93% | 2.2만 |
|---|
| 2026.01.12 | ₩11,713 | ₩12,541 | ₩11,366 | ₩12,301 | +5.02% | 2.6만 |
|---|
| 2026.01.09 | ₩11,686 | ₩11,847 | ₩11,272 | ₩11,686 | 0.00% | 9.9천 |
|---|
| 2026.01.08 | ₩10,685 | ₩11,980 | ₩10,618 | ₩11,606 | +8.62% | 4만 |
|---|
| 2026.01.07 | ₩11,900 | ₩11,940 | ₩11,513 | ₩11,673 | -1.91% | 2.5만 |
|---|
| 2026.01.06 | ₩11,593 | ₩11,993 | ₩11,232 | ₩11,900 | +2.65% | 9.8천 |
|---|
| 2026.01.05 | ₩10,938 | ₩11,900 | ₩10,885 | ₩11,566 | +5.74% | 5만 |
|---|
| 2026.01.02 | ₩10,564 | ₩11,112 | ₩10,391 | ₩10,845 | +2.65% | 3.9만 |
|---|
| 2025.12.31 | ₩10,084 | ₩10,564 | ₩10,030 | ₩10,458 | +3.71% | 2.3만 |
|---|
| 2025.12.30 | ₩10,017 | ₩10,164 | ₩10,017 | ₩10,084 | +0.67% | 4.7만 |
|---|
| 2025.12.29 | ₩10,084 | ₩10,110 | ₩9,963 | ₩10,017 | -0.66% | 5.5만 |
|---|
| 2025.12.26 | ₩10,164 | ₩10,284 | ₩10,043 | ₩10,110 | -0.53% | 4.3만 |
|---|
| 2025.12.24 | ₩10,017 | ₩10,324 | ₩10,017 | ₩10,271 | +2.53% | 1.1만 |
|---|
| 2025.12.23 | ₩10,297 | ₩10,364 | ₩10,030 | ₩10,043 | -2.46% | 9.6천 |
|---|
| 2025.12.22 | ₩10,431 | ₩10,538 | ₩10,284 | ₩10,284 | -1.41% | 8.1천 |
|---|
| 2025.12.19 | ₩10,431 | ₩10,658 | ₩10,284 | ₩10,471 | +0.38% | 2.6만 |
|---|
| 2025.12.18 | ₩10,391 | ₩10,551 | ₩10,337 | ₩10,417 | +0.26% | 8.7천 |
|---|
| 2025.12.17 | ₩10,444 | ₩10,484 | ₩10,297 | ₩10,351 | -0.90% | 3만 |
|---|
| 2025.12.16 | ₩10,070 | ₩10,498 | ₩9,977 | ₩10,431 | +3.58% | 5.7만 |
|---|
| 2025.12.15 | ₩9,963 | ₩10,230 | ₩9,883 | ₩10,097 | +1.34% | 5.5만 |
|---|
| 2025.12.12 | ₩10,017 | ₩10,043 | ₩9,963 | ₩9,963 | -0.53% | 1.6만 |
|---|
| 2025.12.11 | ₩9,883 | ₩10,030 | ₩9,883 | ₩9,950 | +0.68% | 2.5만 |
|---|
| 2025.12.10 | ₩10,070 | ₩10,084 | ₩9,816 | ₩9,816 | -2.52% | 18.7만 |
|---|
| 2025.12.09 | ₩9,963 | ₩10,110 | ₩9,897 | ₩10,057 | +0.94% | 2.7만 |
|---|
| 2025.12.08 | ₩9,897 | ₩9,950 | ₩9,843 | ₩9,883 | -0.13% | 1.9만 |
|---|
| 2025.12.05 | ₩9,883 | ₩9,950 | ₩9,843 | ₩9,857 | -0.27% | 1.6만 |
|---|
| 2025.12.04 | ₩9,937 | ₩9,950 | ₩9,816 | ₩9,883 | -0.54% | 3.1만 |
|---|
| 2025.12.03 | ₩9,923 | ₩9,977 | ₩9,883 | ₩9,883 | -0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩9,883 | ₩9,977 | ₩9,830 | ₩9,830 | -0.54% | 4만 |
|---|
| 2025.12.01 | ₩9,990 | ₩9,990 | ₩9,883 | ₩9,883 | -1.07% | 3.7만 |
|---|
| 2025.11.28 | ₩10,003 | ₩10,070 | ₩9,883 | ₩9,937 | -0.67% | 3.4만 |
|---|
| 2025.11.26 | ₩10,057 | ₩10,110 | ₩9,977 | ₩9,977 | -0.80% | 3.3만 |
|---|
| 2025.11.25 | ₩9,990 | ₩10,070 | ₩9,990 | ₩9,990 | 0.00% | 3.2만 |
|---|
| 2025.11.24 | ₩10,030 | ₩10,070 | ₩9,977 | ₩9,990 | -0.40% | 4.3만 |
|---|
| 2025.11.21 | ₩10,030 | ₩10,110 | ₩9,977 | ₩10,057 | +0.27% | 1.6만 |
|---|
| 2025.11.20 | ₩10,070 | ₩10,351 | ₩9,950 | ₩10,043 | -0.27% | 2.9만 |
|---|
| 2025.11.19 | ₩9,950 | ₩10,578 | ₩9,883 | ₩9,937 | -0.13% | 5.6만 |
|---|
| 2025.11.18 | ₩10,498 | ₩10,685 | ₩9,857 | ₩9,990 | -4.83% | 11.6만 |
|---|
| 2025.11.17 | ₩10,751 | ₩10,791 | ₩10,618 | ₩10,618 | -1.24% | 4.3만 |
|---|
| 2025.11.14 | ₩10,765 | ₩10,872 | ₩10,765 | ₩10,765 | 0.00% | 7.6천 |
|---|
| 2025.11.13 | ₩10,845 | ₩10,872 | ₩10,765 | ₩10,765 | -0.74% | 1.3만 |
|---|
| 2025.11.12 | ₩10,858 | ₩10,952 | ₩10,858 | ₩10,872 | +0.12% | 4.9천 |
|---|
| 2025.11.11 | ₩10,885 | ₩10,885 | ₩10,831 | ₩10,831 | -0.49% | 1.5천 |
|---|
| 2025.11.10 | ₩10,845 | ₩11,045 | ₩10,818 | ₩10,818 | -0.25% | 9.6천 |
|---|
| 2025.11.07 | ₩10,912 | ₩10,912 | ₩10,818 | ₩10,818 | -0.86% | 1.5천 |
|---|
| 2025.11.06 | ₩10,845 | ₩10,952 | ₩10,711 | ₩10,818 | -0.25% | 1.4만 |
|---|
| 2025.11.05 | ₩11,032 | ₩11,032 | ₩10,831 | ₩10,831 | -1.82% | 8.3천 |
|---|
| 2025.11.04 | ₩10,217 | ₩11,099 | ₩10,217 | ₩10,978 | +7.45% | 2.3만 |
|---|
| 2025.11.03 | ₩9,963 | ₩10,043 | ₩9,843 | ₩9,990 | +0.27% | 4.6만 |
|---|
| 2025.10.31 | ₩10,030 | ₩10,364 | ₩9,923 | ₩9,923 | -1.07% | 3.7만 |
|---|
| 2025.10.30 | ₩10,204 | ₩10,431 | ₩10,030 | ₩10,110 | -0.92% | 3.6만 |
|---|
| 2025.10.29 | ₩10,150 | ₩10,244 | ₩10,150 | ₩10,230 | +0.79% | 2.4천 |
|---|
| 2025.10.28 | ₩10,217 | ₩10,244 | ₩10,150 | ₩10,244 | +0.26% | 9.7천 |
|---|
| 2025.10.27 | ₩10,377 | ₩10,377 | ₩10,164 | ₩10,217 | -1.54% | 2.8만 |
|---|
| 2025.10.24 | ₩10,551 | ₩10,578 | ₩10,377 | ₩10,431 | -1.14% | 5.9천 |
|---|
| 2025.10.23 | ₩10,217 | ₩10,484 | ₩10,084 | ₩10,417 | +1.96% | 4.5만 |
|---|
| 2025.10.22 | ₩10,164 | ₩10,284 | ₩10,043 | ₩10,124 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩9,977 | ₩10,284 | ₩9,963 | ₩10,057 | +0.80% | 7.8천 |
|---|
| 2025.10.20 | ₩10,084 | ₩10,084 | ₩9,883 | ₩9,963 | -1.19% | 1.5만 |
|---|
| 2025.10.17 | ₩10,057 | ₩10,271 | ₩9,910 | ₩9,910 | -1.46% | 2.9만 |
|---|
| 2025.10.16 | ₩10,417 | ₩10,417 | ₩10,043 | ₩10,190 | -2.18% | 1.8만 |
|---|
| 2025.10.15 | ₩10,230 | ₩10,471 | ₩10,217 | ₩10,324 | +0.91% | 1.6만 |
|---|
| 2025.10.14 | ₩10,578 | ₩10,578 | ₩10,244 | ₩10,271 | -2.90% | 6.6천 |
|---|
| 2025.10.13 | ₩10,524 | ₩10,671 | ₩10,404 | ₩10,404 | -1.14% | 9.4천 |
|---|
| 2025.10.10 | ₩10,324 | ₩10,417 | ₩10,230 | ₩10,377 | +0.52% | 1.3만 |
|---|